Bay Bancorp Stock Price History (NASDAQ:BYBK)

Add to My Stocks
$5.9 $0.05 (0.84%) BYBK stock closing price Dec 06, 2016 (Closing)

Bay Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Bay Bancorp P/E ratio data for the stock. The stock price was at a 5 year high of 18.25 on 04 Dec, 2006 as seen from Bay Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-066.006.005.905.901548839.332.27
2016-12-056.006.055.955.95721339.672.29
2016-12-026.006.005.955.95600339.672.29
2016-12-015.956.005.956.00151440.002.31
2016-11-306.056.105.906.003144040.002.31
2016-11-296.176.176.056.104195040.672.35
2016-11-286.056.106.056.101216340.672.35
2016-11-256.206.206.056.0560040.332.33
2016-11-240.000.000.006.050N/AN/A
2016-11-236.056.106.056.05195040.332.33
2016-11-226.206.206.056.05669040.332.33
2016-11-215.956.085.956.061069440.402.33
2016-11-186.006.005.805.952056439.672.29
2016-11-176.056.085.906.00542940.002.31
2016-11-165.906.105.906.0017069940.002.31
2016-11-155.755.955.705.75478538.332.22
2016-11-145.856.205.735.902565936.882.47
2016-11-115.505.805.505.731403935.822.40
2016-11-105.405.555.355.504338334.382.30
2016-11-095.305.405.305.403149333.752.26
2016-11-085.255.455.205.40810633.752.26
2016-11-075.405.405.305.40638433.752.26
2016-11-045.305.405.305.30209033.132.22
2016-11-035.305.405.305.3053033.132.22
2016-11-025.405.405.305.31143233.192.22
2016-11-010.000.000.005.350N/AN/A
2016-10-310.000.000.005.3542N/AN/A
2016-10-280.000.000.005.350N/AN/A
2016-10-275.355.355.355.3575033.442.24
2016-10-265.385.385.385.3820033.632.25
2016-10-255.375.445.365.402028033.752.26
2016-10-245.405.415.325.32520033.252.22
2016-10-215.395.395.395.3910133.692.25
2016-10-205.405.405.405.4074633.722.25
2016-10-195.405.405.345.34281133.382.23
2016-10-185.385.395.385.3965033.692.25
2016-10-175.405.405.375.38222333.632.25
2016-10-145.405.425.355.393390133.692.25
2016-10-135.405.415.355.352272433.442.24
2016-10-125.385.415.305.333002033.312.23
2016-10-110.000.000.005.3121N/AN/A
2016-10-105.355.435.315.313187433.192.22
2016-10-075.305.345.305.33172733.312.23
2016-10-065.265.375.265.331007033.312.23
2016-10-055.335.335.255.26313032.882.20
2016-10-045.515.515.265.281149033.002.21
2016-10-035.555.565.535.53200634.562.31
2016-09-305.525.655.505.51543234.442.30
2016-09-295.535.685.505.501255934.382.30
2016-09-285.645.655.455.474109234.192.29
2016-09-275.445.695.445.577854234.812.33
2016-09-265.475.535.445.491265434.312.29
2016-09-235.525.525.465.47365934.192.29
2016-09-225.385.515.385.51592434.442.30
2016-09-215.435.595.355.36903333.502.24
2016-09-205.415.555.365.431119533.942.27
2016-09-195.705.735.545.542544434.632.32
2016-09-165.265.955.215.897312536.812.46
2016-09-155.265.335.255.26711532.882.20
2016-09-145.335.345.225.262470832.882.20
2016-09-135.195.365.185.251659632.812.19
2016-09-125.175.265.145.201228332.502.17
2016-09-095.205.225.165.171571132.312.16
2016-09-085.285.335.215.211952532.562.18
2016-09-075.275.345.275.28862933.002.21
2016-09-065.305.335.225.263985532.882.20
2016-09-050.000.000.005.330N/AN/A
2016-09-025.385.415.335.33970933.312.23
2016-09-015.355.415.355.39224033.692.25
2016-08-315.305.385.305.38215033.632.25
2016-08-305.335.415.335.331078233.312.23
2016-08-295.365.405.325.391529033.692.25
2016-08-265.385.385.305.36115033.502.24
2016-08-255.385.395.305.38190633.632.25
2016-08-245.395.435.335.336001233.312.23
2016-08-235.345.395.345.36337333.502.24
2016-08-225.495.495.365.401981433.752.26
2016-08-195.395.485.355.452322234.062.28
2016-08-185.265.375.265.37382333.562.24
2016-08-175.265.395.215.342307433.382.23
2016-08-165.265.305.255.26839132.882.20
2016-08-155.255.345.235.305881533.132.22
2016-08-125.195.245.115.232241832.692.19
2016-08-115.185.245.175.23153764032.692.19
2016-08-105.125.195.115.17307532.312.16
2016-08-095.135.135.135.1388032.062.14
2016-08-085.055.145.055.1021148131.902.13
2016-08-055.055.095.055.09190131.812.13
2016-08-045.085.095.045.051060031.562.11
Get more Data

Bay Bancorp Stock Chart

View BYBK PE ratio, PS ratio stocks charts and compare with peers.
BYBK Chart
Note: Compare Bay Bancorp stock price history with the index and industry peers.

Bay Bancorp Historical Prices: Past 5 years

Max Stock Price 6.2 Sep 17,2013
Min Stock Price 2.15 Dec 07,2011
Avg Stock Price 5.01

Bay Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 579 Jan 09,2013
Min PE Ratio 7.44 Aug 05,2014
Avg PE Ratio 39.54

Bay Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.47 Nov 14,2016
Min PS Ratio 0.21 Dec 07,2011
Avg PS Ratio 1.43

BYBK Industry Peers

Company Price Change (%)
Ameriserv Financial (ASRV)3.60.1 (2.86%)
American Bank (AMBK)120 (0%)
Hamilton Bancorp (HBK)13.90.08 (0.57%)
Severn Bancorp (SVBI)6.50.1 (1.52%)
Frederick County Bank (FCBI)210 (0%)
Oba Financial Services (OBAF)22.750.44 (1.9%)
Great Western Bancorp (GWB)40.830.41 (1.01%)

We provide Bay Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Bay Bancorp stock analysis. Bay Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. BYBK closed at 5.9 and traded with a volume of 15488 on the last trading day. The company's P/S ratio was at a high of 2.47 on 14 Nov, 2016 according to our Bay Bancorp stock market history data. .